Mercados españoles abiertos en 4 hrs 57 min

GSK plc (GSKL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.604,50-5,50 (-0,34%)
Al cierre: 04:29PM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241610,501615,501600,001604,501604,50781.662
13 jun 20241609,501618,501599,501610,001610,00815.247
12 jun 20241614,001621,001595,501606,001606,001.205.558
11 jun 20241631,001640,001609,501613,751613,751.058.906
10 jun 20241618,501627,501611,001618,251618,25773.471
07 jun 20241633,501640,501611,001629,001629,00981.963
06 jun 20241650,001658,501627,501637,751637,751.641.569
05 jun 20241631,501663,501630,501651,501651,501.958.490
04 jun 20241596,501626,001588,501614,501614,502.558.692
03 jun 20241616,001637,001589,251601,501601,503.627.537
31 may 20241736,501766,501736,501766,001766,00922.917
30 may 20241748,001752,501730,251733,001733,001.067.631
29 may 20241734,001745,001734,001742,501742,50772.345
28 may 20241776,501776,501740,501745,001745,00822.497
24 may 20241779,501793,001766,001774,501774,50724.556
23 may 20241797,001808,001773,001773,501773,50894.460
22 may 20241740,501792,001740,501789,001789,00938.605
21 may 20241767,501767,501740,501753,501753,501.039.531
20 may 20241775,001778,501770,001775,001775,00524.031
17 may 20241773,001779,001765,001771,501771,50884.737
16 may 20241795,001802,501776,001780,001780,00797.635
16 may 202415 Dividendo
15 may 20241810,001820,001803,001812,751797,751.069.437
14 may 20241804,501813,001797,001812,001797,01755.246
13 may 20241797,501809,501792,751807,751792,79733.937
10 may 20241782,001799,501780,001796,251781,39711.856
09 may 20241774,501786,501772,001778,501763,78703.001
08 may 20241767,501775,501767,001772,501757,83981.048
07 may 20241738,501767,251736,501758,001743,451.049.472
03 may 20241732,501739,501724,501732,751718,411.020.311
02 may 20241703,001729,501695,501728,001713,701.520.185
01 may 20241676,501718,001673,751701,001686,921.180.938
30 abr 20241659,501679,501658,001675,001661,141.201.148
29 abr 20241650,501676,751647,501671,001657,171.314.070
26 abr 20241636,001655,001634,001654,501640,81738.404
25 abr 20241643,501655,501635,001640,501626,931.143.033
24 abr 20241656,001660,501636,001638,251624,69778.545
23 abr 20241651,001655,501636,501651,501637,83936.766
22 abr 20241620,751647,501610,751641,001627,421.070.584
19 abr 20241579,501600,501575,001600,001586,76586.061
18 abr 20241592,501595,501580,001582,751569,65728.184
17 abr 20241597,001602,001576,501589,001575,851.228.302
16 abr 20241623,001626,501594,501608,001594,691.360.099
15 abr 20241637,501647,501631,001641,001627,42699.460
12 abr 20241632,001651,501629,001643,501629,90934.217
11 abr 20241621,501642,001617,501628,001614,531.368.869
10 abr 20241624,501627,001606,501618,501605,11795.669
09 abr 20241614,001617,501605,501610,751597,42898.389
08 abr 20241629,001629,001616,001618,001604,61778.421
05 abr 20241605,001629,001593,501626,501613,041.462.387
04 abr 20241653,001671,501635,501640,001626,431.083.403
03 abr 20241661,501664,501640,501651,001637,341.302.748
02 abr 20241667,001692,001659,501662,001648,251.210.296
28 mar 20241702,001712,801699,001708,601694,46855.900
27 mar 20241699,501705,401681,201702,501688,411.046.037
26 mar 20241694,801700,801686,601696,401682,361.545.295
25 mar 20241683,001694,401679,401692,601678,59943.462
22 mar 20241680,601694,001679,001687,201673,241.204.645
21 mar 20241642,001681,401639,201677,001663,121.871.738
20 mar 20241664,201666,601645,201646,401632,781.036.128
19 mar 20241659,801666,801654,601663,601649,831.387.480
18 mar 20241658,001663,401644,801661,401647,651.013.927
15 mar 20241688,601692,201646,401651,001637,342.109.764
14 mar 20241695,601699,201679,201688,201674,231.333.557
13 mar 20241686,801696,401680,801694,201680,181.484.040
12 mar 20241680,601688,801677,801681,401667,491.028.738
11 mar 20241683,001687,601661,201672,701658,861.723.879
08 mar 20241696,001699,401668,801673,401659,551.740.113
07 mar 20241697,901719,601692,101711,401697,241.593.764
06 mar 20241670,401675,001657,801672,001658,161.274.318
05 mar 20241678,601685,201669,401680,401666,501.338.166
04 mar 20241676,601678,601659,001663,501649,731.026.880
01 mar 20241665,401666,601649,001664,001650,231.308.178
29 feb 20241675,001699,001664,801668,601654,792.107.098
28 feb 20241681,001686,401666,601667,201653,401.145.946
27 feb 20241666,201676,801661,201669,401655,591.294.766
26 feb 20241670,601685,201667,801674,201660,35987.864
23 feb 20241668,001676,001666,201672,601658,76878.005
22 feb 20241655,801668,801645,201668,601654,791.816.927
22 feb 202416 Dividendo
21 feb 20241660,801665,801655,401659,801630,201.772.094
20 feb 20241668,201685,001663,801677,801647,881.509.407
19 feb 20241675,401679,801659,001665,801636,091.336.074
16 feb 20241661,801679,601655,501676,801646,892.431.987
15 feb 20241665,601670,601652,001662,001632,361.244.401
14 feb 20241670,001680,601663,401665,101635,401.618.573
13 feb 20241643,801659,401632,601638,001608,792.308.367
12 feb 20241658,801658,801621,801625,601596,612.240.118
09 feb 20241660,001669,201653,601655,801626,271.439.331
08 feb 20241667,401674,201645,401646,001616,642.102.405
07 feb 20241658,001671,401647,801668,601638,841.776.419
06 feb 20241657,801670,601643,401650,501621,061.289.428
05 feb 20241624,601670,101623,201658,801629,222.366.326
02 feb 20241597,001612,401574,801610,201581,481.790.298
01 feb 20241577,901603,201560,501588,201559,873.531.776
31 ene 20241535,401622,801515,001566,701538,763.518.417
30 ene 20241532,601555,801530,801539,401511,951.418.145
29 ene 20241540,301552,401532,401532,501505,17930.118
26 ene 20241531,601549,001531,501539,201511,751.218.305
25 ene 20241541,601548,601518,401519,401492,301.524.584
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...